The highest closing price for Chubb (CB) last month was $289.24, on October 7. It was down 1.6% for the month. The latest price is $295.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $275.73 | $278.07 | $275.62 | $276.94 | 1,892,465 |
October 30 2025 | $279.26 | $280.87 | $277.33 | $278.06 | 2,180,375 |
October 29 2025 | $274.03 | $279.34 | $273.42 | $278.00 | 2,649,542 |
October 28 2025 | $280.76 | $280.76 | $275.07 | $275.58 | 2,176,274 |
October 27 2025 | $279.70 | $281.73 | $279.20 | $281.68 | 1,449,390 |
October 24 2025 | $283.67 | $284.37 | $280.37 | $281.94 | 1,429,652 |
October 23 2025 | $277.81 | $283.28 | $277.17 | $282.94 | 2,680,850 |
October 22 2025 | $275.86 | $277.73 | $272.20 | $276.52 | 4,497,908 |
October 21 2025 | $267.14 | $269.89 | $266.40 | $269.26 | 2,857,312 |
October 20 2025 | $269.37 | $269.52 | $267.07 | $268.20 | 2,009,621 |
October 17 2025 | $267.96 | $270.10 | $266.45 | $268.21 | 2,525,161 |
October 16 2025 | $271.43 | $272.43 | $265.30 | $268.23 | 3,737,762 |
October 15 2025 | $282.78 | $282.93 | $275.37 | $278.31 | 1,897,302 |
October 14 2025 | $283.32 | $285.62 | $281.92 | $284.63 | 1,263,277 |
October 13 2025 | $282.72 | $284.29 | $281.73 | $282.53 | 932,532 |
October 10 2025 | $285.69 | $286.02 | $281.99 | $283.01 | 1,283,862 |
October 09 2025 | $288.25 | $289.36 | $283.83 | $284.33 | 1,185,550 |
October 08 2025 | $290.00 | $290.50 | $287.00 | $287.10 | 1,101,803 |
October 07 2025 | $287.00 | $289.76 | $285.91 | $289.24 | 1,179,144 |
October 06 2025 | $285.00 | $287.38 | $283.92 | $286.39 | 1,334,765 |
October 03 2025 | $280.48 | $285.18 | $279.59 | $283.96 | 1,124,174 |
October 02 2025 | $279.46 | $282.50 | $279.00 | $281.37 | 1,731,091 |
October 01 2025 | $281.57 | $283.68 | $280.56 | $281.41 | 1,700,160 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
